Historical Stock Prices

(ETF)
PDBC 
$16.96
*  
0.21
1.22%
Get PDBC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PDBC now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 17.2 17.21 16.89 16.96 31,354
09/22/2016 17.21 17.24 17.13 17.17 57,957
09/21/2016 16.97 17.07 16.94 17.05 36,202
09/20/2016 16.7 16.91 16.7 16.88 58,965
09/19/2016 16.88 16.949 16.78 16.79 52,568
09/16/2016 16.65 16.8196 16.65 16.7999 39,345
09/15/2016 16.72 16.85 16.68 16.76 40,039
09/14/2016 16.76 16.79 16.69 16.71 59,675
09/13/2016 16.98 16.99 16.77 16.79 1,661,258
09/12/2016 16.9 17.1199 16.8587 17.05 135,439
09/09/2016 17.14 17.1499 16.99 17.0299 44,585
09/08/2016 17.119 17.36 17.03 17.32 67,569
09/07/2016 16.99 17.02 16.87 16.98 26,635
09/06/2016 16.73 16.9 16.674 16.89 126,040
09/02/2016 16.72 16.81 16.72 16.77 66,336
09/01/2016 16.65 16.65 16.49 16.57 203,374
08/31/2016 17.07 17.07 16.73 16.77 48,929
08/30/2016 17.2 17.204 17.04 17.07 105,147
08/29/2016 17.2 17.269 17.2 17.24 114,467
08/26/2016 17.34 17.54 17.26 17.3 38,174
08/25/2016 17.28 17.38 17.28 17.38 157,634
08/24/2016 17.4 17.414 17.25 17.27 990,122
08/23/2016 17.32 17.53 17.28 17.5099 31,275
08/22/2016 17.44 17.46 17.39 17.41 38,500
08/19/2016 17.53 17.6 17.5099 17.55 51,303
08/18/2016 17.52 17.66 17.51 17.64 95,715
08/17/2016 17.34 17.45 17.27 17.45 104,196
08/16/2016 17.208 17.38 17.2 17.34 29,446
08/15/2016 17 17.23 17 17.21 226,616
08/12/2016 16.856 16.96 16.8001 16.96 78,685
08/11/2016 16.63 16.9 16.63 16.83 158,997
08/10/2016 16.87 16.89 16.54 16.54 62,415
08/09/2016 16.82 16.86 16.72 16.77 41,925
08/08/2016 16.72 16.88 16.72 16.8 30,928
08/05/2016 16.62 16.7 16.554 16.67 118,308
08/04/2016 16.42 16.66 16.3847 16.62 199,388
08/03/2016 16.34 16.55 16.29 16.55 110,617
08/02/2016 16.49 16.5299 16.22 16.31 364,229
08/01/2016 16.51 16.51 16.273 16.3399 3,740,806
07/29/2016 16.44 16.64 16.394 16.61 2,357,922
07/28/2016 16.46 16.57 16.44 16.46 29,795
07/27/2016 16.73 16.759 16.4701 16.51 68,832
07/26/2016 16.73 16.76 16.6601 16.67 78,903
07/25/2016 16.85 16.85 16.75 16.75 691,269
07/22/2016 16.91 16.95 16.8 16.93 447,970
07/21/2016 17.04 17.11 16.963 16.97 65,386
07/20/2016 17.02 17.14 16.95 17.04 97,227
07/19/2016 17.22 17.2499 17.15 17.17 55,676
07/18/2016 17.16 17.31 17.16 17.27 103,601
07/15/2016 17.38 17.459 17.32 17.33 183,506
07/14/2016 17.47 17.54 17.39 17.42 89,778
07/13/2016 17.56 17.65 17.28 17.36 298,538
07/12/2016 17.5099 17.62 17.3701 17.5699 316,898
07/11/2016 17.45 17.47 17.24 17.25 321,725
07/08/2016 17.1 17.33 17.1 17.3299 140,684
07/07/2016 17.76 17.76 17.09 17.11 106,831
07/06/2016 17.36 17.66 17.35 17.64 674,086
07/05/2016 17.82 17.82 17.4201 17.54 156,541
07/01/2016 17.88 18.08 17.8556 18.08 290,210
06/30/2016 17.88 17.96 17.75 17.84 98,896
06/29/2016 17.77 18.06 17.77 17.92 323,854
06/28/2016 17.49 17.71 17.47 17.69 268,956
06/27/2016 17.38 17.42 17.26 17.42 378,245
06/24/2016 17.44 17.51 17.4101 17.46 248,779
06/23/2016 17.71 17.82 17.63 17.81 71,702
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?